Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.44 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 13.58 13.62 13.25 13.44 14,026,069 -0.06(-0.44%)
Mar 01, 2024 13.18 13.56 13.12 13.50 9,125,179 +0.35(+2.66%)
Feb 29, 2024 13.20 13.21 13.01 13.15 10,522,353 +0.06(+0.46%)
Feb 28, 2024 13.22 13.29 13.01 13.09 8,047,828 -0.21(-1.58%)
Feb 27, 2024 13.15 13.36 13.06 13.30 7,961,722 +0.01(+0.08%)
Feb 26, 2024 13.51 13.53 13.11 13.29 16,815,208 +0.40(+3.10%)
Feb 23, 2024 13.09 13.09 12.61 12.89 12,561,086 -0.16(-1.23%)
Feb 22, 2024 13.05 13.15 12.93 13.05 7,833,461 +0.05(+0.38%)
Feb 21, 2024 13.27 13.32 12.86 13.00 9,343,977 -0.07(-0.54%)
Feb 20, 2024 13.19 13.28 13.03 13.07 11,815,583 +0.05(+0.38%)
Feb 16, 2024 13.20 13.24 13.00 13.02 5,689,990 -0.18(-1.36%)
Feb 15, 2024 13.20 13.35 13.07 13.20 12,420,712 +0.03(+0.23%)
Feb 14, 2024 13.07 13.17 12.84 13.17 7,693,523 +0.25(+1.93%)
Feb 13, 2024 12.79 12.95 12.66 12.92 11,009,803 +0.01(+0.08%)
Feb 12, 2024 12.49 13.02 12.43 12.91 23,058,400 +0.90(+7.49%)
Feb 09, 2024 12.01 12.05 11.83 12.01 6,326,546 -0.08(-0.66%)
Feb 08, 2024 12.10 12.15 11.93 12.09 7,088,968 -0.05(-0.41%)
Feb 07, 2024 12.31 12.43 12.12 12.14 6,834,785 -0.11(-0.90%)
Feb 06, 2024 12.42 12.51 12.24 12.25 9,900,093 -0.13(-1.05%)
Feb 05, 2024 12.27 12.45 12.13 12.38 14,434,357 +0.10(+0.81%)
Feb 02, 2024 12.42 12.43 12.03 12.28 11,918,707 -0.18(-1.44%)
Feb 01, 2024 12.17 12.48 12.00 12.46 16,253,991 +0.36(+2.98%)
Jan 31, 2024 11.67 12.64 11.62 12.10 29,904,522 +0.37(+3.15%)
Jan 30, 2024 11.82 11.82 11.48 11.73 31,649,720 -0.10(-0.85%)
Jan 29, 2024 11.86 11.92 11.76 11.83 9,383,899 -0.08(-0.67%)
Jan 26, 2024 11.79 11.94 11.77 11.91 8,070,512 +0.08(+0.68%)
Jan 25, 2024 11.97 11.99 11.70 11.83 9,313,343 -0.14(-1.17%)
Jan 24, 2024 12.01 12.21 11.78 11.97 15,429,373 -0.02(-0.17%)
Jan 23, 2024 11.78 12.05 11.73 11.99 21,195,390 +0.50(+4.35%)
Jan 22, 2024 11.12 11.53 11.08 11.49 13,516,839 +0.31(+2.77%)
Jan 19, 2024 10.89 11.22 10.86 11.18 10,018,541 +0.19(+1.73%)
Jan 18, 2024 11.03 11.10 10.91 10.99 5,326,942 -0.04(-0.36%)
Jan 17, 2024 10.92 11.06 10.83 11.03 12,276,025 +0.03(+0.27%)
Jan 16, 2024 11.17 11.17 10.90 11.00 14,809,698 -0.32(-2.83%)
Jan 12, 2024 11.44 11.54 11.30 11.32 8,409,261 -0.08(-0.70%)
Jan 11, 2024 11.50 11.64 11.36 11.40 8,089,971 -0.09(-0.78%)
Jan 10, 2024 11.39 11.53 11.11 11.49 11,831,710 +0.09(+0.79%)
Jan 09, 2024 11.45 11.54 11.27 11.40 12,587,534 -0.07(-0.61%)
Jan 08, 2024 11.29 11.49 11.24 11.47 14,129,305 +0.14(+1.24%)
Jan 05, 2024 10.77 11.35 10.75 11.33 11,789,616 +0.45(+4.14%)
Jan 04, 2024 10.96 11.33 10.80 10.88 13,812,354 -0.07(-0.64%)
Jan 03, 2024 10.86 11.15 10.78 10.95 14,525,275 +0.28(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.